海峡环保 sh.603817
6.49
-2.55%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.88 | 7.98 | 7.46 | 7.50 | -3.35% | 4.07 | 9.36% |
| 2025-11-19 | 7.91 | 8.27 | 7.76 | 7.76 | -3.36% | 5.04 | 11.12% |
| 2025-11-18 | 8.71 | 8.80 | 8.03 | 8.03 | -9.98% | 7.42 | 15.78% |
| 2025-11-17 | 9.49 | 9.55 | 8.88 | 8.92 | +2.77% | 12.22 | 23.27% |
| 2025-11-14 | 7.87 | 8.68 | 7.87 | 8.68 | +10.01% | 3.64 | 7.71% |
| 2025-11-13 | 7.77 | 8.04 | 7.58 | 7.89 | +1.15% | 2.60 | 5.78% |
| 2025-11-12 | 7.90 | 8.04 | 7.69 | 7.80 | -1.64% | 2.69 | 6.06% |
| 2025-11-11 | 7.79 | 8.18 | 7.77 | 7.93 | +0.38% | 3.85 | 8.50% |
| 2025-11-10 | 7.62 | 8.13 | 7.50 | 7.90 | +4.36% | 4.62 | 10.32% |
| 2025-11-07 | 7.64 | 7.73 | 7.47 | 7.57 | +0.80% | 4.16 | 9.61% |
| 2025-11-06 | 8.05 | 8.08 | 7.48 | 7.51 | -6.24% | 5.82 | 13.38% |
| 2025-11-05 | 7.80 | 8.39 | 7.73 | 8.01 | +4.98% | 9.36 | 20.32% |
| 2025-11-04 | 6.92 | 7.63 | 6.87 | 7.63 | +9.94% | 4.21 | 10.11% |
| 2025-11-03 | 6.82 | 7.25 | 6.82 | 6.94 | +2.81% | 2.56 | 6.42% |
| 2025-10-31 | 6.92 | 7.02 | 6.75 | 6.75 | -0.29% | 2.51 | 6.38% |
| 2025-10-30 | 7.14 | 7.14 | 6.72 | 6.77 | -5.16% | 2.97 | 7.57% |
| 2025-10-29 | 7.51 | 7.52 | 6.95 | 7.14 | -7.00% | 5.33 | 13.04% |
| 2025-10-28 | 7.21 | 7.92 | 7.17 | 7.68 | +6.49% | 7.39 | 16.71% |
| 2025-10-27 | 7.12 | 7.59 | 6.93 | 7.21 | +2.40% | 3.54 | 8.52% |
| 2025-10-24 | 6.81 | 7.31 | 6.75 | 7.04 | +3.36% | 2.73 | 6.73% |